MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:1420.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621C01420000 | 2024-06-17 10:02AM EDT | 2024-06-21 | 70.20 | 68.20 | 77.00 | -39.80 | -36.18% | 19 | 89 | 68.94% |
| MSTR240628C01420000 | 2024-06-17 9:54AM EDT | 2024-06-28 | 103.00 | 104.45 | 113.50 | -211.90 | -67.29% | 3 | 1 | 80.90% |
| MSTR240719C01420000 | 2024-06-17 11:24AM EDT | 2024-07-19 | 185.00 | 180.40 | 192.40 | -21.02 | -10.20% | 5 | 22 | 94.34% |
| MSTR240816C01420000 | 2024-06-17 9:57AM EDT | 2024-08-16 | 249.82 | 255.25 | 268.50 | -18.63 | -6.94% | 2 | 30 | 102.10% |
| MSTR241018C01420000 | 2024-05-29 9:50AM EDT | 2024-10-18 | 527.17 | 360.50 | 374.00 | 0.00 | - | 2 | 3 | 104.15% |
| MSTR241115C01420000 | 2024-04-10 1:42PM EDT | 2024-11-15 | 551.58 | 257.45 | 272.30 | 0.00 | - | 2 | 8 | 65.51% |
| MSTR250117C01420000 | 2024-04-18 11:33AM EDT | 2025-01-17 | 427.95 | 607.15 | 625.05 | 0.00 | - | 2 | 12 | 140.85% |
| MSTR250221C01420000 | 2024-06-14 11:32AM EDT | 2025-02-21 | 564.92 | 500.40 | 514.85 | 0.00 | - | 1 | 3 | 104.94% |
| MSTR251219C01420000 | 2024-06-06 10:06AM EDT | 2025-12-19 | 862.00 | 680.00 | 700.00 | 0.00 | - | 2 | 0 | 100.34% |
| MSTR260618C01420000 | 2024-05-17 2:07PM EDT | 2026-06-18 | 836.00 | 776.00 | 796.00 | 0.00 | - | 1 | 3 | 101.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240621P01420000 | 2024-06-17 10:51AM EDT | 2024-06-21 | 40.53 | 33.60 | 37.75 | +6.47 | +19.00% | 30 | 111 | 82.33% |
| MSTR240628P01420000 | 2024-06-17 11:03AM EDT | 2024-06-28 | 75.88 | 69.55 | 75.85 | +10.47 | +16.01% | 7 | 3 | 89.84% |
| MSTR240705P01420000 | 2024-06-14 10:33AM EDT | 2024-07-05 | 83.00 | 93.30 | 99.85 | 0.00 | - | 1 | 5 | 89.94% |
| MSTR240712P01420000 | 2024-06-17 9:59AM EDT | 2024-07-12 | 134.18 | 118.60 | 125.85 | +18.75 | +16.24% | 1 | 4 | 93.85% |
| MSTR240719P01420000 | 2024-06-17 10:21AM EDT | 2024-07-19 | 147.04 | 141.25 | 149.00 | +12.54 | +9.32% | 1 | 36 | 96.75% |
| MSTR240726P01420000 | 2024-06-17 9:30AM EDT | 2024-07-26 | 150.00 | 159.35 | 170.00 | -2.38 | -1.56% | 1 | 1 | 98.32% |
| MSTR240816P01420000 | 2024-06-03 11:42AM EDT | 2024-08-16 | 179.92 | 210.25 | 219.35 | 0.00 | - | 1 | 4 | 101.38% |
| MSTR241018P01420000 | 2024-06-10 10:31AM EDT | 2024-10-18 | 264.02 | 302.95 | 314.85 | 0.00 | - | 1 | 53 | 100.12% |
| MSTR241115P01420000 | 2024-06-10 1:55PM EDT | 2024-11-15 | 293.50 | 337.55 | 350.65 | 0.00 | - | 2 | 5 | 100.38% |
| MSTR250117P01420000 | 2024-06-05 3:32PM EDT | 2025-01-17 | 346.16 | 393.45 | 407.60 | 0.00 | - | 2 | 12 | 98.00% |
| MSTR251219P01420000 | 2024-03-13 9:51AM EDT | 2025-12-19 | 610.00 | 578.00 | 596.00 | 0.00 | - | - | 2 | 90.69% |
| MSTR260618P01420000 | 2024-03-26 10:30AM EDT | 2026-06-18 | 647.45 | 690.00 | 705.95 | 0.00 | - | 1 | 1 | 95.16% |
© 2024 Yahoo. All rights reserved.